Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.65 | 11.75 | 11.46 | 11.58 | 80,903 | +0.02(+0.17%) |
Sep 29, 2010 | 11.41 | 11.61 | 11.36 | 11.56 | 230,514 | +0.15(+1.31%) |
Sep 28, 2010 | 11.44 | 11.45 | 11.20 | 11.41 | 135 | +0.03(+0.26%) |
Sep 27, 2010 | 11.43 | 11.45 | 11.36 | 11.38 | 31,873 | +0.01(+0.09%) |
Sep 24, 2010 | 11.36 | 11.45 | 11.23 | 11.37 | 87,954 | +0.17(+1.52%) |
Sep 23, 2010 | 11.22 | 11.44 | 11.15 | 11.20 | 556 | -0.10(-0.88%) |
Sep 22, 2010 | 11.32 | 11.41 | 11.24 | 11.30 | 27,041 | -0.03(-0.26%) |
Sep 21, 2010 | 11.52 | 11.55 | 11.30 | 11.33 | 43,658 | -0.15(-1.31%) |
Sep 20, 2010 | 11.19 | 11.60 | 11.14 | 11.48 | 108,312 | +0.26(+2.32%) |
Sep 17, 2010 | 11.22 | 11.31 | 11.16 | 11.22 | 62,622 | -0.02(-0.18%) |
Sep 15, 2010 | 11.20 | 11.43 | 11.16 | 11.24 | 29,712 | -0.01(-0.09%) |
Sep 14, 2010 | 11.23 | 11.35 | 11.23 | 11.25 | 73,058 | -0.02(-0.18%) |
Sep 13, 2010 | 11.18 | 11.28 | 11.09 | 11.27 | 146,084 | +0.24(+2.18%) |
Sep 10, 2010 | 10.90 | 11.09 | 10.83 | 11.03 | 97,586 | +0.16(+1.47%) |
Sep 09, 2010 | 10.91 | 10.91 | 10.80 | 10.87 | 26,173 | +0.00(+0.00%) |
Sep 08, 2010 | 10.90 | 10.90 | 10.80 | 10.87 | 63,447 | +0.02(+0.18%) |
Sep 07, 2010 | 10.87 | 10.90 | 10.77 | 10.85 | 454 | -0.04(-0.37%) |
Sep 03, 2010 | 10.90 | 10.97 | 10.80 | 10.89 | 110,907 | +0.08(+0.74%) |
Sep 02, 2010 | 10.81 | 10.88 | 10.71 | 10.81 | 226 | +0.05(+0.46%) |
Sep 01, 2010 | 10.73 | 10.83 | 10.66 | 10.76 | 68,844 | +0.17(+1.61%) |
Aug 31, 2010 | 10.54 | 10.69 | 10.40 | 10.59 | 300 | +0.10(+0.95%) |
Aug 30, 2010 | 10.62 | 10.70 | 10.30 | 10.49 | 39,581 | -0.15(-1.41%) |
Aug 27, 2010 | 10.64 | 10.65 | 10.04 | 10.64 | 33,291 | +0.54(+5.35%) |
Aug 26, 2010 | 10.10 | 10.22 | 9.950 | 10.10 | 318 | +0.02(+0.20%) |
Aug 25, 2010 | 9.800 | 10.08 | 9.740 | 10.08 | 315 | +0.23(+2.34%) |
Aug 24, 2010 | 9.910 | 10.05 | 9.850 | 9.850 | 1,280 | -0.16(-1.60%) |
Aug 23, 2010 | 10.19 | 10.24 | 9.990 | 10.01 | 48,226 | -0.13(-1.28%) |
Aug 20, 2010 | 10.02 | 10.25 | 9.870 | 10.14 | 58,374 | +0.06(+0.60%) |
Aug 19, 2010 | 10.07 | 10.25 | 10.07 | 10.08 | 1,100 | -0.05(-0.49%) |
Aug 18, 2010 | 9.990 | 10.18 | 9.930 | 10.13 | 4,871 | +0.20(+2.01%) |
Aug 17, 2010 | 9.950 | 10.05 | 9.870 | 9.930 | 760 | +0.05(+0.51%) |
Aug 16, 2010 | 9.410 | 9.940 | 9.310 | 9.880 | 53,448 | +0.40(+4.22%) |
Aug 13, 2010 | 9.480 | 9.980 | 9.270 | 9.480 | 72,952 | -0.19(-1.96%) |
Aug 12, 2010 | 9.320 | 10.01 | 9.320 | 9.670 | 81,642 | +0.40(+4.31%) |
Aug 11, 2010 | 10.49 | 10.49 | 9.200 | 9.270 | 1,379 | -0.49(-5.02%) |
Aug 10, 2010 | 9.720 | 9.835 | 9.580 | 9.760 | 85,101 | -0.10(-1.01%) |
Aug 09, 2010 | 9.420 | 9.940 | 9.370 | 9.860 | 125,509 | +0.49(+5.23%) |
Aug 06, 2010 | 9.370 | 9.410 | 9.200 | 9.370 | 43,144 | -0.08(-0.85%) |
Aug 05, 2010 | 9.540 | 9.550 | 9.410 | 9.450 | 10,522 | -0.18(-1.87%) |
Aug 04, 2010 | 9.230 | 9.720 | 9.130 | 9.630 | 46,908 | +0.42(+4.56%) |
Aug 03, 2010 | 10.23 | 10.23 | 9.020 | 9.210 | 306,917 | -0.86(-8.54%) |
Aug 02, 2010 | 10.22 | 10.28 | 9.970 | 10.07 | 111,010 | +0.08(+0.80%) |
Jul 30, 2010 | 9.990 | 10.09 | 9.760 | 9.990 | 70,619 | +0.10(+1.01%) |
Jul 29, 2010 | 9.800 | 10.00 | 9.620 | 9.890 | 24,186 | +0.15(+1.54%) |
Jul 28, 2010 | 9.740 | 9.938 | 9.680 | 9.740 | 511 | +0.01(+0.10%) |
Jul 27, 2010 | 9.600 | 9.860 | 9.550 | 9.730 | 86,611 | +0.23(+2.42%) |
Jul 26, 2010 | 9.570 | 9.570 | 9.410 | 9.500 | 57,155 | +0.00(+0.00%) |
Jul 23, 2010 | 9.230 | 9.570 | 9.230 | 9.500 | 69,973 | +0.20(+2.15%) |
Jul 22, 2010 | 9.400 | 9.465 | 9.060 | 9.300 | 164,386 | +0.04(+0.43%) |
Jul 21, 2010 | 9.430 | 9.570 | 9.200 | 9.260 | 63,991 | -0.07(-0.75%) |
Jul 20, 2010 | 9.210 | 9.420 | 9.200 | 9.330 | 117,586 | +0.00(+0.00%) |
Jul 19, 2010 | 9.500 | 9.600 | 9.210 | 9.330 | 36,000 | -0.13(-1.37%) |
Jul 16, 2010 | 9.460 | 9.900 | 9.310 | 9.460 | 85,493 | -0.31(-3.17%) |
Jul 15, 2010 | 10.01 | 10.01 | 9.590 | 9.770 | 95,769 | -0.28(-2.79%) |
Jul 14, 2010 | 10.05 | 10.18 | 9.940 | 10.05 | 52,963 | +0.02(+0.20%) |
Jul 13, 2010 | 10.03 | 10.15 | 9.940 | 10.03 | 1,250 | -0.19(-1.86%) |
Jul 12, 2010 | 10.36 | 10.51 | 9.950 | 10.22 | 61,295 | -0.17(-1.64%) |
Jul 09, 2010 | 10.39 | 10.57 | 10.29 | 10.39 | 57,134 | +0.00(+0.00%) |
Jul 08, 2010 | 10.39 | 10.83 | 10.21 | 10.39 | 380 | -0.19(-1.80%) |
Jul 07, 2010 | 10.70 | 10.86 | 10.45 | 10.58 | 58,925 | -0.05(-0.47%) |
Jul 06, 2010 | 10.63 | 11.24 | 10.55 | 10.63 | 639 | -0.27(-2.48%) |
Jul 02, 2010 | 10.90 | 11.17 | 10.81 | 10.90 | 38,835 | -0.07(-0.64%) |